Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MidCap Financial Investment Corporation - Closed End Fund (NQ: MFIC )

15.22 -0.23 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 10.75 10.76 10.60 10.65 185,765 -0.03(-0.24%)
Feb 27, 2023 10.69 10.82 10.66 10.67 262,563 +0.08(+0.80%)
Feb 24, 2023 10.57 10.70 10.53 10.59 176,225 -0.02(-0.16%)
Feb 23, 2023 10.63 10.67 10.50 10.60 256,644 +0.08(+0.80%)
Feb 22, 2023 10.43 10.76 10.33 10.52 366,721 +0.34(+3.31%)
Feb 21, 2023 10.25 10.41 10.11 10.18 229,611 -0.24(-2.26%)
Feb 17, 2023 10.22 10.44 10.22 10.42 232,489 +0.08(+0.82%)
Feb 16, 2023 10.28 10.43 10.24 10.34 119,484 +0.00(+0.00%)
Feb 15, 2023 10.27 10.37 10.23 10.34 106,452 -0.03(-0.24%)
Feb 14, 2023 10.42 10.49 10.34 10.36 129,718 -0.05(-0.49%)
Feb 13, 2023 10.30 10.47 10.28 10.41 166,955 +0.13(+1.23%)
Feb 10, 2023 10.23 10.46 10.13 10.28 104,934 +0.13(+1.24%)
Feb 09, 2023 10.41 10.42 10.15 10.16 209,350 -0.21(-2.03%)
Feb 08, 2023 10.53 10.60 10.34 10.37 161,210 -0.24(-2.22%)
Feb 07, 2023 10.50 10.61 10.44 10.60 171,894 +0.13(+1.29%)
Feb 06, 2023 10.59 10.59 10.39 10.47 197,315 -0.13(-1.27%)
Feb 03, 2023 10.55 10.67 10.52 10.60 146,197 +0.01(+0.08%)
Feb 02, 2023 10.68 10.73 10.55 10.60 184,654 +0.00(+0.00%)
Feb 01, 2023 10.50 10.64 10.45 10.60 195,287 +0.13(+1.29%)
Jan 31, 2023 10.39 10.50 10.37 10.46 165,086 +0.13(+1.31%)
Jan 30, 2023 10.42 10.50 10.33 10.33 130,552 -0.11(-1.05%)
Jan 27, 2023 10.37 10.49 10.34 10.44 146,106 +0.05(+0.49%)
Jan 26, 2023 10.40 10.49 10.36 10.39 152,469 -0.02(-0.16%)
Jan 25, 2023 10.44 10.44 10.34 10.40 119,628 -0.06(-0.56%)
Jan 24, 2023 10.48 10.51 10.38 10.46 103,217 -0.01(-0.08%)
Jan 23, 2023 10.33 10.50 10.31 10.47 153,179 +0.13(+1.22%)
Jan 20, 2023 10.32 10.37 10.24 10.34 131,018 +0.06(+0.57%)
Jan 19, 2023 10.27 10.38 10.18 10.28 176,382 -0.08(-0.73%)
Jan 18, 2023 10.55 10.59 10.34 10.36 149,610 -0.19(-1.76%)
Jan 17, 2023 10.49 10.63 10.45 10.55 231,647 +0.13(+1.21%)
Jan 13, 2023 10.35 10.47 10.34 10.42 124,468 -0.09(-0.88%)
Jan 12, 2023 10.32 10.51 10.26 10.51 260,803 +0.24(+2.38%)
Jan 11, 2023 10.18 10.29 10.10 10.27 177,403 +0.17(+1.67%)
Jan 10, 2023 10.15 10.15 10.07 10.10 117,199 +0.02(+0.17%)
Jan 09, 2023 10.02 10.12 10.02 10.08 171,656 +0.08(+0.84%)
Jan 06, 2023 9.939 10.13 9.919 9.998 247,936 +0.10(+1.02%)
Jan 05, 2023 9.982 9.998 9.830 9.897 427,324 -0.03(-0.25%)
Jan 04, 2023 9.805 9.990 9.805 9.923 204,312 +0.13(+1.29%)
Jan 03, 2023 9.704 9.897 9.704 9.796 267,187 +0.19(+2.02%)
Dec 30, 2022 9.678 9.805 9.527 9.603 255,563 -0.13(-1.38%)
Dec 29, 2022 9.569 9.838 9.569 9.737 271,709 +0.17(+1.76%)
Dec 28, 2022 9.737 9.813 9.560 9.569 290,493 -0.19(-1.98%)
Dec 27, 2022 9.771 9.876 9.720 9.763 330,431 -0.01(-0.09%)
Dec 23, 2022 9.535 9.796 9.518 9.771 295,233 +0.24(+2.52%)
Dec 22, 2022 9.434 9.535 9.282 9.531 256,196 +0.04(+0.40%)
Dec 21, 2022 9.493 9.636 9.468 9.493 203,811 +0.10(+1.08%)
Dec 20, 2022 9.282 9.464 9.282 9.392 255,645 +0.03(+0.36%)
Dec 19, 2022 9.493 9.535 9.282 9.358 366,870 -0.19(-1.94%)
Dec 16, 2022 9.746 9.836 9.442 9.544 682,777 -0.32(-3.25%)
Dec 15, 2022 9.872 9.937 9.757 9.864 617,119 -0.06(-0.58%)
Dec 14, 2022 10.01 10.02 9.855 9.921 300,491 -0.09(-0.90%)
Dec 13, 2022 10.12 10.12 9.970 10.01 274,381 +0.09(+0.91%)
Dec 12, 2022 9.880 9.994 9.855 9.921 199,094 +0.04(+0.41%)
Dec 09, 2022 9.880 10.00 9.839 9.880 275,643 -0.02(-0.25%)
Dec 08, 2022 9.798 10.00 9.798 9.904 250,713 +0.10(+1.00%)
Dec 07, 2022 9.806 9.884 9.790 9.806 162,427 -0.03(-0.33%)
Dec 06, 2022 9.921 10.00 9.823 9.839 277,366 -0.12(-1.23%)
Dec 05, 2022 9.986 10.05 9.953 9.962 246,104 -0.09(-0.89%)
Dec 02, 2022 9.962 10.09 9.921 10.05 163,633 +0.04(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.